Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	151.40	152.46	150.25	150.80	150.80	-0.55%	397,274
May 22, 2026	151.21	152.08	150.31	151.63	151.63	0.05%	464,905
May 21, 2026	148.43	151.75	146.97	151.55	151.55	1.26%	784,851
May 20, 2026	147.03	150.06	145.26	149.66	149.66	1.94%	702,132
May 19, 2026	152.25	153.18	146.81	146.81	146.81	-3.46%	1,235,213
May 18, 2026	150.11	153.85	150.11	152.07	152.07	1.14%	621,321
May 15, 2026	151.04	153.35	149.68	150.35	150.35	-0.38%	705,013
May 14, 2026	151.82	154.35	150.36	150.93	150.93	0.25%	597,514
May 13, 2026	148.02	150.94	147.74	150.55	150.55	0.68%	530,373
May 12, 2026	148.88	150.17	147.12	149.53	149.53	0.46%	676,800
May 11, 2026	153.20	154.34	148.11	148.85	148.85	-2.63%	702,679
May 8, 2026	153.33	155.08	150.50	152.87	152.87	-0.41%	1,049,492
May 7, 2026	147.00	156.53	147.00	153.50	153.50	4.26%	2,204,425
May 6, 2026	152.67	153.35	146.58	147.23	147.23	-1.96%	1,402,325
May 5, 2026	151.02	152.80	149.69	150.17	150.17	-0.19%	666,430
May 4, 2026	152.23	152.68	147.89	150.45	150.45	-1.72%	1,237,982
May 1, 2026	154.81	155.30	152.97	153.08	153.08	-1.08%	695,708
Apr 30, 2026	155.35	156.58	154.14	154.75	154.75	-0.80%	650,839
Apr 29, 2026	158.84	161.29	152.75	156.00	156.00	-2.20%	463,679
Apr 28, 2026	161.24	161.24	158.66	159.51	159.51	-0.13%	351,537
Apr 27, 2026	158.24	160.36	157.63	159.71	159.71	1.08%	418,018
Apr 24, 2026	157.77	160.05	157.57	158.00	158.00	-0.17%	278,966
Apr 23, 2026	160.24	160.38	156.36	158.27	158.27	-1.48%	276,355
Apr 22, 2026	162.13	162.38	159.52	160.64	160.64	-0.14%	443,173
Apr 21, 2026	161.22	163.27	159.84	160.87	160.87	-0.07%	338,520
Apr 20, 2026	161.75	163.51	160.45	160.99	160.99	-0.93%	417,903
Apr 17, 2026	160.96	164.25	160.89	162.50	162.50	2.34%	597,803
Apr 16, 2026	160.59	161.94	158.17	158.78	158.78	-0.68%	390,424
Apr 15, 2026	160.11	161.19	159.07	159.87	159.87	0.50%	536,072
Apr 14, 2026	158.29	160.89	157.76	159.07	159.07	1.94%	781,169
Apr 13, 2026	150.61	156.37	150.48	156.04	156.04	2.98%	788,495
Apr 10, 2026	149.77	152.75	143.35	151.53	151.53	0.94%	553,292
Apr 9, 2026	146.85	150.90	146.70	150.12	150.12	1.54%	468,937
Apr 8, 2026	146.01	148.73	146.01	147.84	147.84	3.48%	666,853
Apr 7, 2026	139.50	143.57	139.22	142.87	142.87	1.50%	593,733
Apr 6, 2026	141.04	141.77	140.12	140.76	140.76	-0.40%	387,750
Apr 2, 2026	138.21	141.48	136.00	141.32	141.32	0.21%	625,677
Apr 1, 2026	143.40	144.99	140.78	141.03	141.03	-1.80%	792,515
Mar 31, 2026	143.44	145.65	141.26	143.62	143.62	1.82%	626,611
Mar 30, 2026	139.84	142.57	138.98	141.05	141.05	1.47%	489,907
Mar 27, 2026	140.50	141.80	138.36	139.00	139.00	-1.52%	659,573
Mar 26, 2026	140.99	143.69	140.64	141.14	141.14	-0.52%	628,189
Mar 25, 2026	140.84	142.68	140.04	141.88	141.88	2.06%	859,892
Mar 24, 2026	138.60	140.56	134.41	139.02	139.02	-1.00%	691,386
Mar 23, 2026	143.31	143.69	140.27	140.42	140.42	0.65%	502,326
Mar 20, 2026	139.03	140.62	137.46	139.51	139.51	0.40%	1,289,104
Mar 19, 2026	137.98	139.77	136.68	138.95	138.95	0.04%	935,091
Mar 18, 2026	138.93	141.14	138.35	138.89	138.89	-0.99%	682,570
Mar 17, 2026	141.60	143.20	139.43	140.28	140.28	0.55%	752,969
Mar 16, 2026	140.91	142.32	139.10	139.51	139.51	0.06%	726,871